Brigade Enterprises Limited (BOM:532929)
India · Delayed Price · Currency is INR 549.45
-11.40 (-2.03%)
At close: Nov 13, 2026
Brigade Enterprises Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 557.20 | 562.00 | 546.00 | 549.45 | 549.45 | -2.03% | 32,462 |
| Nov 12, 2026 | 544.30 | 568.00 | 544.30 | 560.85 | 560.85 | 2.69% | 48,563 |
| Nov 11, 2026 | 554.35 | 554.35 | 544.45 | 546.15 | 546.15 | -0.29% | 21,114 |
| Nov 9, 2026 | 555.95 | 559.90 | 546.00 | 547.75 | 547.75 | -1.70% | 12,293 |
| Nov 8, 2026 | 557.00 | 567.75 | 555.10 | 557.25 | 557.25 | -0.21% | 8,262 |
| Nov 6, 2026 | 562.20 | 562.20 | 542.35 | 558.45 | 558.45 | -0.74% | 22,350 |
| Nov 5, 2026 | 551.00 | 574.20 | 547.85 | 562.60 | 562.60 | 3.95% | 63,874 |
| Nov 4, 2026 | 531.00 | 542.50 | 524.70 | 541.20 | 541.20 | 2.74% | 31,673 |
| Nov 3, 2026 | 531.50 | 538.80 | 521.00 | 526.75 | 526.75 | -0.02% | 33,034 |
| Nov 2, 2026 | 523.95 | 547.95 | 523.95 | 526.85 | 526.85 | -0.10% | 16,887 |
| Oct 30, 2026 | 525.05 | 530.55 | 515.65 | 527.40 | 527.40 | -0.68% | 24,228 |
| Oct 29, 2026 | 538.95 | 539.90 | 529.45 | 531.00 | 531.00 | -1.39% | 10,374 |
| Oct 28, 2026 | 545.15 | 547.30 | 534.60 | 538.50 | 538.50 | -2.69% | 12,868 |
| Oct 27, 2026 | 555.40 | 569.50 | 540.00 | 553.40 | 553.40 | 1.60% | 10,370 |
| Oct 26, 2026 | 544.90 | 552.95 | 536.45 | 544.70 | 544.70 | -0.48% | 6,607 |
| Oct 23, 2026 | 551.20 | 555.00 | 533.25 | 547.30 | 547.30 | -1.87% | 16,719 |
| Oct 22, 2026 | 565.00 | 569.90 | 554.65 | 557.75 | 557.75 | -2.29% | 8,755 |
| Oct 21, 2026 | 570.55 | 572.55 | 549.50 | 570.85 | 570.85 | 0.03% | 6,576 |
| Oct 19, 2026 | 573.85 | 582.15 | 566.35 | 570.70 | 570.70 | -0.79% | 8,531 |
| Oct 16, 2026 | 586.00 | 586.00 | 571.55 | 575.25 | 575.25 | -1.05% | 5,261 |
| Oct 15, 2026 | 580.25 | 635.55 | 577.95 | 581.35 | 581.35 | -0.67% | 48,393 |
| Oct 14, 2026 | 578.50 | 592.00 | 577.95 | 585.30 | 585.30 | 0.43% | 9,376 |
| Oct 13, 2026 | 579.90 | 598.30 | 575.75 | 582.80 | 582.80 | 0.76% | 21,768 |
| Oct 12, 2026 | 553.60 | 580.45 | 548.80 | 578.40 | 578.40 | 5.42% | 32,852 |
| Oct 9, 2026 | 549.35 | 552.90 | 543.95 | 548.65 | 548.65 | 0.42% | 9,935 |
| Oct 8, 2026 | 550.25 | 556.95 | 540.35 | 546.35 | 546.35 | -1.51% | 21,223 |
| Oct 7, 2026 | 566.15 | 569.30 | 552.25 | 554.75 | 554.75 | -2.56% | 12,644 |
| Oct 6, 2026 | 573.00 | 576.30 | 566.00 | 569.30 | 569.30 | -0.38% | 7,524 |
| Oct 5, 2026 | 571.00 | 581.80 | 561.45 | 571.50 | 571.50 | 0.47% | 8,874 |
| Oct 1, 2026 | 574.95 | 575.80 | 552.75 | 568.85 | 568.85 | -1.22% | 15,391 |
| Sep 30, 2026 | 557.45 | 586.00 | 557.45 | 575.90 | 575.90 | 2.10% | 19,990 |
| Sep 29, 2026 | 581.75 | 585.55 | 558.00 | 564.05 | 564.05 | -3.42% | 16,948 |
| Sep 28, 2026 | 591.85 | 595.00 | 581.00 | 584.00 | 584.00 | -2.45% | 40,640 |
| Sep 25, 2026 | 609.90 | 609.90 | 595.60 | 598.65 | 598.65 | -1.16% | 8,300 |
| Sep 24, 2026 | 614.05 | 615.55 | 599.50 | 605.70 | 605.70 | -1.68% | 57,888 |
| Sep 23, 2026 | 614.45 | 624.00 | 614.45 | 616.05 | 616.05 | -0.07% | 12,174 |
| Sep 22, 2026 | 608.75 | 620.10 | 605.80 | 616.50 | 616.50 | 1.31% | 12,567 |
| Sep 21, 2026 | 624.20 | 629.00 | 605.05 | 608.55 | 608.55 | -2.06% | 8,691 |
| Sep 18, 2026 | 621.00 | 629.00 | 617.00 | 621.35 | 621.35 | -0.10% | 16,150 |
| Sep 17, 2026 | 629.65 | 636.70 | 619.75 | 621.95 | 621.95 | -0.62% | 12,322 |
| Sep 16, 2026 | 610.00 | 630.00 | 599.10 | 625.85 | 625.85 | 2.12% | 18,780 |
| Sep 15, 2026 | 641.35 | 645.75 | 610.05 | 612.85 | 612.85 | -4.08% | 22,878 |
| Sep 11, 2026 | 647.40 | 648.20 | 629.20 | 638.90 | 638.90 | -1.91% | 29,808 |
| Sep 10, 2026 | 660.35 | 666.40 | 650.00 | 651.35 | 651.35 | -1.61% | 15,972 |
| Sep 9, 2026 | 687.00 | 687.95 | 658.45 | 662.00 | 662.00 | -3.54% | 22,621 |
| Sep 8, 2026 | 675.05 | 689.95 | 668.90 | 686.30 | 686.30 | 0.85% | 20,820 |
| Sep 7, 2026 | 701.95 | 715.00 | 673.05 | 680.50 | 680.50 | -2.23% | 34,514 |
| Sep 4, 2026 | 712.10 | 735.00 | 686.00 | 696.00 | 696.00 | -2.38% | 113,580 |
| Sep 3, 2026 | 648.00 | 732.50 | 643.45 | 712.95 | 712.95 | 11.42% | 686,478 |
| Sep 2, 2026 | 635.00 | 656.00 | 622.75 | 639.90 | 639.90 | -0.88% | 16,844 |